Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.42 | 11.90 | 11.41 | 11.73 | 370,044 | +0.33(+2.94%) |
Oct 28, 2005 | 11.29 | 11.43 | 11.26 | 11.40 | 314,736 | +0.17(+1.54%) |
Oct 27, 2005 | 11.13 | 11.35 | 11.09 | 11.22 | 202,631 | +0.06(+0.58%) |
Oct 26, 2005 | 11.14 | 11.57 | 11.10 | 11.16 | 242,810 | -0.02(-0.14%) |
Oct 25, 2005 | 11.23 | 11.31 | 10.95 | 11.18 | 168,652 | -0.11(-1.00%) |
Oct 24, 2005 | 11.08 | 11.37 | 11.08 | 11.29 | 484,381 | +0.21(+1.93%) |
Oct 21, 2005 | 11.12 | 11.30 | 11.00 | 11.08 | 452,882 | -0.02(-0.22%) |
Oct 20, 2005 | 10.71 | 11.25 | 10.71 | 11.10 | 361,363 | +0.39(+3.61%) |
Oct 19, 2005 | 10.75 | 10.87 | 10.62 | 10.71 | 321,184 | -0.04(-0.34%) |
Oct 18, 2005 | 10.72 | 10.79 | 10.64 | 10.75 | 260,916 | +0.07(+0.64%) |
Oct 17, 2005 | 10.81 | 10.88 | 10.58 | 10.68 | 534,481 | -0.15(-1.38%) |
Oct 14, 2005 | 10.89 | 10.89 | 10.46 | 10.83 | 252,483 | +0.01(+0.11%) |
Oct 13, 2005 | 10.87 | 10.91 | 10.81 | 10.82 | 473,468 | -0.00(-0.04%) |
Oct 12, 2005 | 10.89 | 10.91 | 10.72 | 10.82 | 477,684 | -0.06(-0.59%) |
Oct 11, 2005 | 10.89 | 11.02 | 10.83 | 10.89 | 583,588 | +0.00(+0.00%) |
Oct 10, 2005 | 11.69 | 11.22 | 10.60 | 10.89 | 1,194,955 | -0.30(-2.70%) |
Oct 07, 2005 | 10.79 | 11.47 | 10.79 | 11.19 | 643,609 | +0.64(+6.08%) |
Oct 06, 2005 | 10.60 | 10.88 | 10.45 | 10.55 | 437,505 | -0.05(-0.46%) |
Oct 05, 2005 | 10.93 | 11.01 | 10.57 | 10.60 | 702,389 | -0.38(-3.49%) |
Oct 04, 2005 | 10.93 | 11.20 | 10.93 | 10.98 | 126,985 | +0.05(+0.48%) |
Oct 03, 2005 | 10.96 | 11.14 | 10.89 | 10.93 | 296,630 | +0.01(+0.07%) |
Sep 30, 2005 | 10.56 | 10.96 | 10.56 | 10.92 | 748,273 | +0.32(+3.04%) |
Sep 29, 2005 | 10.72 | 10.74 | 10.22 | 10.60 | 797,877 | -0.13(-1.20%) |
Sep 28, 2005 | 11.03 | 11.05 | 10.69 | 10.72 | 346,234 | -0.26(-2.39%) |
Sep 27, 2005 | 11.29 | 11.29 | 10.85 | 10.99 | 379,469 | -0.28(-2.47%) |
Sep 26, 2005 | 11.09 | 11.47 | 11.05 | 11.27 | 643,113 | +0.30(+2.72%) |
Sep 23, 2005 | 10.97 | 11.21 | 10.48 | 10.97 | 775,803 | +0.38(+3.54%) |
Sep 22, 2005 | 10.70 | 10.71 | 10.42 | 10.59 | 536,713 | -0.11(-1.05%) |
Sep 21, 2005 | 10.81 | 10.81 | 10.59 | 10.70 | 900,557 | -0.11(-1.04%) |
Sep 20, 2005 | 11.22 | 11.23 | 10.68 | 10.82 | 379,965 | -0.41(-3.66%) |
Sep 19, 2005 | 11.17 | 11.29 | 11.11 | 11.23 | 421,384 | +0.04(+0.36%) |
Sep 16, 2005 | 11.13 | 11.29 | 11.10 | 11.19 | 326,641 | +0.12(+1.09%) |
Sep 15, 2005 | 11.11 | 11.12 | 10.87 | 11.07 | 445,938 | -0.10(-0.90%) |
Sep 14, 2005 | 11.49 | 11.51 | 11.14 | 11.17 | 294,150 | -0.30(-2.60%) |
Sep 13, 2005 | 11.48 | 11.68 | 11.35 | 11.47 | 356,899 | -0.08(-0.70%) |
Sep 12, 2005 | 11.73 | 11.73 | 11.51 | 11.55 | 193,206 | -0.27(-2.29%) |
Sep 09, 2005 | 11.91 | 11.97 | 11.68 | 11.82 | 226,193 | -0.09(-0.78%) |
Sep 08, 2005 | 11.40 | 12.08 | 11.39 | 11.91 | 792,172 | +0.50(+4.42%) |
Sep 07, 2005 | 11.27 | 11.49 | 11.19 | 11.41 | 318,704 | +0.10(+0.86%) |
Sep 06, 2005 | 11.23 | 11.42 | 11.19 | 11.31 | 170,141 | +0.06(+0.50%) |
Sep 02, 2005 | 11.45 | 11.49 | 11.17 | 11.25 | 419,896 | -0.20(-1.72%) |
Sep 01, 2005 | 11.05 | 11.70 | 11.02 | 11.45 | 622,775 | +0.36(+3.27%) |
Aug 31, 2005 | 10.87 | 11.11 | 10.83 | 11.09 | 237,602 | +0.22(+2.04%) |
Aug 30, 2005 | 10.93 | 11.11 | 10.77 | 10.87 | 604,918 | -0.10(-0.92%) |
Aug 29, 2005 | 10.30 | 11.04 | 10.30 | 10.97 | 710,326 | +0.11(+1.00%) |
Aug 26, 2005 | 10.81 | 11.00 | 10.57 | 10.86 | 653,282 | +0.03(+0.30%) |
Aug 25, 2005 | 11.59 | 11.59 | 10.74 | 10.83 | 1,196,195 | -0.77(-6.61%) |
Aug 24, 2005 | 11.92 | 11.94 | 11.56 | 11.59 | 646,337 | -0.33(-2.77%) |
Aug 23, 2005 | 12.09 | 12.10 | 11.75 | 11.92 | 869,554 | -0.17(-1.37%) |
Aug 22, 2005 | 12.10 | 12.16 | 11.97 | 12.09 | 336,809 | -0.01(-0.10%) |
Aug 19, 2005 | 12.22 | 12.24 | 12.04 | 12.10 | 295,142 | -0.13(-1.05%) |
Aug 18, 2005 | 12.26 | 12.38 | 12.10 | 12.23 | 296,878 | -0.06(-0.46%) |
Aug 17, 2005 | 12.22 | 12.47 | 12.14 | 12.29 | 396,582 | -0.21(-1.71%) |
Aug 16, 2005 | 12.86 | 12.87 | 12.42 | 12.50 | 575,900 | -0.59(-4.53%) |
Aug 15, 2005 | 13.18 | 13.24 | 12.91 | 13.09 | 309,775 | -0.04(-0.31%) |
Aug 12, 2005 | 13.25 | 13.25 | 12.98 | 13.13 | 298,614 | -0.12(-0.88%) |
Aug 11, 2005 | 12.58 | 13.30 | 12.56 | 13.25 | 701,397 | +0.71(+5.63%) |
Aug 10, 2005 | 12.84 | 12.94 | 12.52 | 12.54 | 305,063 | -0.27(-2.08%) |
Aug 09, 2005 | 12.80 | 12.84 | 12.74 | 12.81 | 333,337 | +0.05(+0.38%) |
Aug 08, 2005 | 12.78 | 12.83 | 12.74 | 12.76 | 332,841 | -0.04(-0.31%) |
Aug 05, 2005 | 12.70 | 12.85 | 12.68 | 12.80 | 635,176 | +0.10(+0.79%) |
Aug 04, 2005 | 12.86 | 13.02 | 12.52 | 12.70 | 1,132,702 | -0.20(-1.56%) |
Aug 03, 2005 | 12.80 | 13.10 | 12.50 | 12.90 | 940,488 | +0.10(+0.79%) |
Aug 02, 2005 | 12.74 | 13.03 | 12.68 | 12.80 | 825,655 | +0.07(+0.54%) |